State Power Rixin Technology Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	69.910	70.230	66.510	68.190	39.081	2,349,922
2023-07-31	71.210	71.520	68.800	69.620	39.901	2,320,300
2023-07-28	73.790	73.790	71.320	71.480	40.967	1,457,524
2023-07-27	73.840	75.680	73.020	73.800	42.297	1,246,294
2023-07-26	74.410	74.690	72.000	73.510	42.130	2,297,427
2023-07-25	76.510	76.510	73.400	74.970	42.967	1,883,851
2023-07-24	77.660	78.580	75.000	75.510	43.277	1,198,270
2023-07-21	76.650	78.000	74.600	76.920	44.085	2,003,559
2023-07-20	77.830	78.550	76.200	76.640	43.924	1,882,537
2023-07-19	79.170	79.700	76.810	77.820	44.601	2,237,177
2023-07-18	79.390	80.120	77.280	78.080	44.750	2,205,395
2023-07-17	77.530	80.700	76.500	79.890	45.787	2,506,963
2023-07-14	77.010	78.540	76.400	76.950	44.102	2,806,930
2023-07-13	79.750	82.290	77.200	78.050	44.732	4,479,300
2023-07-12	83.700	88.160	79.600	79.890	45.787	6,927,011
2023-07-11	81.300	82.520	80.200	81.300	46.595	1,593,581
2023-07-10	80.000	83.560	79.990	81.560	46.744	3,014,654
2023-07-07	84.000	84.500	81.000	82.500	47.283	2,579,366
2023-07-06	83.420	86.130	81.890	83.670	47.953	4,232,467
2023-07-05	79.970	85.970	79.310	82.590	47.334	4,190,037
2023-07-04	79.980	81.250	77.560	79.140	45.357	2,395,744
2023-07-03	79.910	81.380	75.770	80.000	45.850	4,890,147
2023-06-30	75.050	80.470	73.650	78.880	45.208	4,767,736
2023-06-29	75.660	76.870	73.680	74.910	42.933	2,116,618
2023-06-28	74.970	77.730	73.000	75.690	43.380	3,021,500
2023-06-27	74.880	77.490	74.680	74.910	42.933	1,836,912
2023-06-26	75.480	79.230	73.160	75.640	43.351	3,834,375
2023-06-21	79.960	80.440	74.580	74.920	42.938	2,968,871
2023-06-20	79.600	80.500	77.250	79.650	45.649	2,696,383
2023-06-19	79.650	81.450	79.240	79.530	45.581	2,372,963
2023-06-16	79.130	81.520	77.400	79.480	45.552	3,203,135
2023-06-15	79.770	80.990	78.180	79.130	45.351	3,111,382
2023-06-14	78.760	80.630	78.000	79.760	45.712	4,225,255
2023-06-13	74.990	82.520	73.990	78.350	44.904	8,087,856
2023-06-12	72.000	75.180	70.760	73.760	42.274	4,741,489
2023-06-09	65.000	72.260	64.730	71.590	41.030	5,130,510
2023-06-08	64.250	66.460	63.310	65.020	37.265	2,284,966
2023-06-07	63.610	64.980	62.400	64.770	37.121	2,841,066
2023-06-06	68.080	68.080	63.460	64.020	36.691	2,511,815
2023-06-05	95.470	97.440	92.350	95.770	38.891	2,932,272
2023-06-02	96.030	96.500	94.200	94.930	38.549	1,208,960
2023-06-01	97.310	98.860	94.500	95.920	38.951	2,053,670
2023-05-31	99.000	99.190	96.880	97.810	39.719	1,966,013
2023-05-30	98.360	99.880	97.000	98.190	39.873	2,337,130
2023-05-29	94.440	100.50	91.600	98.840	40.137	5,030,514
2023-05-26	95.670	96.430	93.010	93.680	38.042	2,015,492
2023-05-25	96.420	97.600	93.600	94.720	38.464	3,030,555
2023-05-24	94.890	101.40	94.890	96.420	39.154	3,093,626
2023-05-23	96.010	101.40	94.000	96.180	39.057	3,913,334
2023-05-22	95.800	103.50	95.770	98.240	39.894	7,062,975
2023-05-19	90.120	95.840	90.120	92.900	37.725	4,192,049
2023-05-18	89.000	90.480	87.000	89.230	36.235	3,386,845
2023-05-17	89.500	94.800	88.670	91.430	37.128	4,840,634
2023-05-16	86.070	93.270	86.070	90.370	36.698	7,137,830
2023-05-15	85.990	94.000	84.950	86.270	35.033	5,565,562
2023-05-12	77.420	89.630	76.050	87.010	35.333	7,587,761
2023-05-11	78.000	79.000	75.000	76.440	31.041	1,973,490
2023-05-10	76.580	78.350	75.000	78.100	31.715	1,125,174
2023-05-09	79.390	79.980	76.130	77.200	31.350	1,178,847
2023-05-08	80.790	81.000	78.800	78.820	32.007	963,763

← NewerPage 14 of 19 · 1,086 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-07	0.1600 CNY
2026-05-19	0.6300 CNY
2025-09-05	0.2300 CNY
2025-05-16	0.5640 CNY
2024-05-17	0.4500 CNY
2023-06-06	0.7700 CNY
2022-06-14	0.4500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.